Skip to main content

Agba Group Holding Ltd (NQ: AGBA )

0.4342 -0.0132 (-2.95%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.070 2.140 2.040 2.040 6,803 -0.08(-3.77%)
Feb 27, 2023 2.100 2.151 2.090 2.120 3,770 +0.03(+1.44%)
Feb 24, 2023 2.040 2.200 1.955 2.090 26,235 -0.01(-0.48%)
Feb 23, 2023 2.250 2.250 2.080 2.100 38,407 -0.15(-6.67%)
Feb 22, 2023 2.090 2.380 2.067 2.250 29,891 +0.14(+6.63%)
Feb 21, 2023 2.280 2.327 2.000 2.110 13,608 -0.14(-6.22%)
Feb 17, 2023 2.160 2.390 2.100 2.250 47,782 +0.13(+6.13%)
Feb 16, 2023 2.170 2.250 2.030 2.120 32,888 -0.16(-7.02%)
Feb 15, 2023 2.190 2.280 2.020 2.280 10,272 +0.07(+3.17%)
Feb 14, 2023 2.160 2.210 2.060 2.210 7,202 +0.06(+2.79%)
Feb 13, 2023 1.980 2.160 1.980 2.150 1,634 +0.12(+5.75%)
Feb 10, 2023 2.040 2.180 2.020 2.033 7,539 -0.20(-8.83%)
Feb 09, 2023 2.140 2.240 2.070 2.230 11,585 +0.09(+4.21%)
Feb 08, 2023 2.120 2.229 2.120 2.140 2,160 -0.12(-5.31%)
Feb 07, 2023 2.250 2.320 2.200 2.260 7,212 -0.06(-2.59%)
Feb 06, 2023 2.110 2.430 2.110 2.320 21,084 +0.16(+7.41%)
Feb 03, 2023 2.300 2.360 2.150 2.160 15,241 -0.11(-4.85%)
Feb 02, 2023 2.380 2.580 2.252 2.270 11,685 -0.01(-0.44%)
Feb 01, 2023 2.300 2.490 2.280 2.280 16,809 -0.14(-5.79%)
Jan 31, 2023 2.350 2.540 2.350 2.420 15,505 -0.02(-0.82%)
Jan 30, 2023 2.240 2.585 2.240 2.440 17,024 +0.18(+7.96%)
Jan 27, 2023 2.340 2.430 2.250 2.260 11,082 -0.14(-5.83%)
Jan 26, 2023 2.370 2.640 2.360 2.400 19,513 +0.03(+1.27%)
Jan 25, 2023 2.890 2.890 2.110 2.370 104,492 -0.32(-11.90%)
Jan 24, 2023 2.990 2.990 2.568 2.690 101,367 -0.38(-12.38%)
Jan 23, 2023 2.625 3.270 2.600 3.070 201,740 +0.57(+22.80%)
Jan 20, 2023 2.580 2.932 2.500 2.500 71,016 -0.14(-5.30%)
Jan 19, 2023 2.976 3.000 2.520 2.640 26,634 -0.14(-5.04%)
Jan 18, 2023 2.840 2.950 2.700 2.780 67,350 -0.15(-5.12%)
Jan 17, 2023 4.590 4.590 2.710 2.930 255,329 -1.19(-28.88%)
Jan 13, 2023 4.700 6.300 4.070 4.120 382,287 -1.13(-21.52%)
Jan 12, 2023 3.500 5.970 3.450 5.250 1,660,066 +1.90(+56.72%)
Jan 11, 2023 3.380 3.760 3.208 3.350 105,747 +0.15(+4.69%)
Jan 10, 2023 2.500 3.330 2.500 3.200 134,448 +0.65(+25.49%)
Jan 09, 2023 2.410 2.850 2.210 2.550 92,667 +0.09(+3.77%)
Jan 06, 2023 1.760 2.900 1.760 2.457 592,871 +0.61(+32.83%)
Jan 05, 2023 1.590 3.440 1.590 1.850 1,416,379 +0.27(+17.09%)
Jan 04, 2023 1.690 1.690 1.570 1.580 15,450 +0.05(+3.27%)
Jan 03, 2023 1.651 1.667 1.480 1.530 10,331 -0.01(-0.65%)
Dec 30, 2022 1.412 1.575 1.410 1.540 7,728 +0.13(+9.22%)
Dec 29, 2022 1.610 1.610 1.403 1.410 9,784 -0.20(-12.42%)
Dec 28, 2022 1.800 1.800 1.520 1.610 12,622 -0.10(-5.85%)
Dec 27, 2022 1.850 1.853 1.710 1.710 7,145 -0.14(-7.57%)
Dec 23, 2022 2.000 2.050 1.850 1.850 26,928 -0.24(-11.48%)
Dec 22, 2022 1.950 2.125 1.856 2.090 32,269 +0.14(+7.17%)
Dec 21, 2022 1.910 2.140 1.870 1.950 22,949 +0.12(+6.56%)
Dec 20, 2022 2.060 2.110 1.830 1.830 22,621 -0.36(-16.44%)
Dec 19, 2022 2.040 2.240 1.910 2.190 53,516 -0.07(-3.10%)
Dec 16, 2022 2.000 2.280 1.940 2.260 25,781 +0.27(+13.57%)
Dec 15, 2022 2.050 2.300 1.925 1.990 6,673 -0.10(-4.78%)
Dec 14, 2022 2.050 2.290 1.910 2.090 12,905 +0.03(+1.46%)
Dec 13, 2022 2.040 2.100 2.000 2.060 16,230 +0.02(+0.98%)
Dec 12, 2022 2.500 2.500 1.800 2.040 68,331 -0.46(-18.40%)
Dec 09, 2022 2.500 2.720 2.262 2.500 47,696 +0.18(+7.76%)
Dec 08, 2022 2.370 2.459 2.230 2.320 18,981 -0.04(-1.69%)
Dec 07, 2022 2.350 2.585 2.350 2.360 13,961 -0.06(-2.48%)
Dec 06, 2022 2.600 2.700 2.350 2.420 42,773 -0.18(-6.89%)
Dec 05, 2022 2.740 2.867 2.530 2.599 35,061 -0.09(-3.38%)
Dec 02, 2022 2.850 2.880 2.540 2.690 48,228 -0.03(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.